Designer Brands Inc (NY: DBI )

6.230 -0.170 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.62 11.91 11.41 11.52 1,878,228 -0.01(-0.09%)
Nov 29, 2023 11.21 11.58 11.14 11.53 1,897,631 +0.65(+6.01%)
Nov 28, 2023 10.56 10.94 10.32 10.88 1,579,356 +0.28(+2.60%)
Nov 27, 2023 10.58 10.82 10.52 10.60 1,161,664 +0.01(+0.09%)
Nov 24, 2023 10.43 10.63 10.33 10.59 508,508 +0.12(+1.13%)
Nov 22, 2023 10.67 10.67 10.44 10.47 730,108 -0.04(-0.37%)
Nov 21, 2023 10.34 10.67 10.24 10.51 1,228,921 +0.12(+1.14%)
Nov 20, 2023 10.22 10.52 10.06 10.39 1,095,367 +0.11(+1.05%)
Nov 17, 2023 9.989 10.44 9.772 10.28 1,486,000 +0.50(+5.14%)
Nov 16, 2023 10.56 10.56 9.659 9.782 1,310,666 -0.99(-9.15%)
Nov 15, 2023 10.40 10.88 10.40 10.77 1,066,776 +0.44(+4.29%)
Nov 14, 2023 10.26 10.48 10.21 10.32 1,057,822 +0.55(+5.64%)
Nov 13, 2023 9.732 9.979 9.634 9.772 818,236 -0.03(-0.30%)
Nov 10, 2023 10.05 10.05 9.713 9.801 1,428,724 -0.17(-1.68%)
Nov 09, 2023 10.32 10.32 9.910 9.969 993,250 -0.24(-2.32%)
Nov 08, 2023 10.59 10.67 10.15 10.21 975,753 -0.39(-3.72%)
Nov 07, 2023 10.54 10.77 10.41 10.60 942,712 -0.04(-0.37%)
Nov 06, 2023 10.58 10.71 10.35 10.64 1,148,002 -0.05(-0.46%)
Nov 03, 2023 10.23 10.87 10.23 10.69 1,571,629 +0.75(+7.53%)
Nov 02, 2023 9.309 9.949 9.136 9.939 2,476,774 +0.86(+9.44%)
Nov 01, 2023 9.959 10.06 9.023 9.082 2,560,993 -0.88(-8.80%)
Oct 31, 2023 10.34 10.34 9.875 9.959 1,966,392 -0.43(-4.17%)
Oct 30, 2023 10.51 10.60 10.18 10.39 1,420,379 +0.07(+0.67%)
Oct 27, 2023 10.61 10.69 10.24 10.32 1,874,496 -0.36(-3.41%)
Oct 26, 2023 10.81 11.08 10.62 10.69 1,455,964 -0.11(-1.00%)
Oct 25, 2023 10.99 11.14 10.73 10.80 1,365,845 -0.31(-2.75%)
Oct 24, 2023 10.80 11.19 10.72 11.10 1,551,351 +0.44(+4.16%)
Oct 23, 2023 11.00 11.03 10.59 10.66 1,879,663 -0.35(-3.22%)
Oct 20, 2023 11.57 11.63 11.00 11.01 1,887,004 -0.58(-5.01%)
Oct 19, 2023 11.88 11.98 11.51 11.59 1,518,584 -0.32(-2.73%)
Oct 18, 2023 12.08 12.09 11.75 11.92 1,023,538 -0.36(-2.97%)
Oct 17, 2023 11.92 12.65 11.92 12.28 1,238,677 +0.28(+2.30%)
Oct 16, 2023 11.70 12.12 11.70 12.01 1,116,399 +0.44(+3.83%)
Oct 13, 2023 11.64 11.89 11.41 11.56 1,148,434 -0.06(-0.51%)
Oct 12, 2023 12.53 12.53 11.44 11.62 1,920,703 -0.90(-7.16%)
Oct 11, 2023 12.45 12.54 12.14 12.52 904,395 -0.02(-0.16%)
Oct 10, 2023 12.02 12.60 12.02 12.54 1,387,461 +0.57(+4.77%)
Oct 09, 2023 11.58 12.11 11.55 11.97 1,123,611 +0.21(+1.76%)
Oct 06, 2023 11.66 11.95 11.46 11.76 1,319,204 -0.04(-0.33%)
Oct 05, 2023 12.19 12.38 11.65 11.80 1,681,711 -0.61(-4.92%)
Oct 04, 2023 12.41 12.72 12.12 12.41 1,129,075 -0.03(-0.24%)
Oct 03, 2023 12.92 12.96 12.23 12.44 1,870,073 -0.16(-1.25%)
Oct 02, 2023 12.37 12.66 12.29 12.60 1,083,266 +0.18(+1.43%)
Sep 29, 2023 12.54 12.83 12.39 12.42 1,100,982 +0.00(+0.00%)
Sep 28, 2023 11.93 12.62 11.86 12.42 1,403,444 +0.56(+4.71%)
Sep 27, 2023 11.82 12.00 11.58 11.86 1,160,410 +0.10(+0.83%)
Sep 26, 2023 11.82 12.07 11.68 11.76 1,234,719 -0.05(-0.42%)
Sep 25, 2023 12.13 11.97 11.72 11.81 1,503,825 -0.60(-4.82%)
Sep 22, 2023 12.19 12.74 12.13 12.41 1,940,035 +0.29(+2.43%)
Sep 21, 2023 11.87 12.25 11.72 12.12 1,251,991 +0.10(+0.82%)
Sep 20, 2023 12.06 12.27 11.96 12.02 1,423,997 +0.04(+0.33%)
Sep 19, 2023 11.72 12.07 11.61 11.98 1,321,231 +0.26(+2.26%)
Sep 18, 2023 11.74 11.81 11.43 11.72 1,558,824 -0.11(-0.91%)
Sep 15, 2023 11.84 11.90 11.53 11.82 3,290,847 -0.14(-1.15%)
Sep 14, 2023 11.52 12.08 11.52 11.96 1,617,733 +0.47(+4.10%)
Sep 13, 2023 11.85 11.89 11.44 11.49 1,808,561 -0.36(-3.06%)
Sep 12, 2023 11.97 12.19 11.80 11.85 1,678,130 -0.20(-1.63%)
Sep 11, 2023 11.92 12.29 11.75 12.05 1,921,394 +0.26(+2.25%)
Sep 08, 2023 12.51 12.51 11.33 11.78 3,946,257 -0.64(-5.13%)
Sep 07, 2023 13.09 13.19 11.55 12.42 7,199,093 +2.24(+21.97%)
Sep 06, 2023 10.44 10.60 10.16 10.18 1,866,341 -0.23(-2.17%)
Sep 05, 2023 10.73 10.85 10.36 10.41 1,950,305 -0.55(-5.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.